Tata Motors Share Price History

Tata Motors

CMP as on 26-Nov-20 15:59

₹ 173.75
2.30 1.34%

Open

₹ 171.60

Turnover (lac)

₹ 67,927

Prev. Close

₹ 171.45

Day's Vol (shares)

₹ 3,90,94,724

Day's Range (₹)

₹ 171.05
₹ 175.00

CMP as on26-Nov-20 15:54

₹ 173.75
2.35 1.37%

Open

₹ 171.70

Turnover (lac)

₹ 7,186

Prev. Close

₹ 171.40

Day's Vol (shares)

₹ 13,63,494

Day's Range

₹ 171.05
₹ 174.90

CMP as on 26-Nov-20 15:44

₹ 174.75
4 2.34%

Open

₹ 171.95

Open Interest(Contracts)

₹ 2,65,27,800

VWAP

₹ 172.39

Day's Vol (shares)

₹ 1,72,19,700

Day's Range (Ex.Dt. 26 Nov 2020)

₹ 171.00
₹ 175.00

Tata Motors Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
25-Nov-2020 175 177 169 171 237,171 9,450 11,789,889 7.55 -3.60
24-Nov-2020 172 176 171 172 208,912 8,282 6,474,024 4.40 0.20
23-Nov-2020 170 174 166 171 223,504 9,263 6,216,063 8.35 1.20
20-Nov-2020 170 172 166 169 282,455 11,305 6,260,598 6 -1
19-Nov-2020 171 176 167 168 372,052 18,825 10,937,963 9.80 -3.50
18-Nov-2020 159 179 159 174 551,801 28,855 20,377,723 20.30 14.70
17-Nov-2020 153 159 152 158 358,314 12,859 24,440,054 7.15 5.50
14-Nov-2020 149 151 148 149 97,665 1,757 3,921,392 2.80 0.15
13-Nov-2020 150 150 145 146 147,362 4,799 9,105,883 4.65 -3.70
12-Nov-2020 151 154 150 151 189,533 8,525 8,158,154 3.85 0.25
11-Nov-2020 147 152 146 151 252,397 11,703 14,928,764 5.85 4.45
10-Nov-2020 144 147 143 146 229,226 9,971 14,860,422 3.95 1.95
09-Nov-2020 141 142 139 141 144,723 5,654 7,807,449 2.80 0.40
06-Nov-2020 138 142 138 139 219,687 9,518 10,822,238 4.65 1.35
05-Nov-2020 137 138 136 138 135,309 5,339 8,486,620 2 0.65
04-Nov-2020 136 137 134 136 135,790 6,047 5,053,175 3 0.30
03-Nov-2020 135 137 134 134 175,863 7,042 8,895,904 3.85 -0.90
02-Nov-2020 134 134 131 133 133,563 5,350 4,327,105 2.90 -0.80
30-Oct-2020 133 135 130 133 180,110 6,769 6,920,409 4.20 -0.50
29-Oct-2020 132 133 130 132 227,711 8,759 8,562,047 3 -0.10
28-Oct-2020 139 143 134 135 473,350 21,105 19,139,503 9.75 -4.20
27-Oct-2020 134 137 131 136 204,736 7,641 6,531,131 5.90 1.50
26-Oct-2020 138 141 131 134 310,965 11,997 11,495,262 9.55 -4.70